[6074 JQスタンダード] ジェイエスエス 日足 時系列データ

[6074 JQスタンダード] ジェイエスエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151127.001140.001124.001124.0032003612300
2017-12-141138.001151.001138.001140.0016001834500
2017-12-131145.001145.001137.001137.00800914100
2017-12-121132.001163.001132.001145.0045005181300
2017-12-111125.001140.001125.001140.0031003515700
2017-12-081128.001129.001113.001119.0017001907000
2017-12-071114.001130.001111.001128.00600674100
2017-12-061131.001141.001109.001109.0051005719300
2017-12-051123.001147.001120.001135.0082009299600
2017-12-041116.001150.001116.001131.0082009312300
2017-12-011103.001130.001101.001116.001070011878700
2017-11-301140.001142.001130.001133.0056006370400
2017-11-291155.001157.001136.001136.00900010319900
2017-11-281149.001154.001133.001140.002420027626500
2017-11-271200.001200.001150.001156.008100095772900
2017-11-241168.001170.001135.001164.004010046410500
2017-11-221131.001189.001131.001169.00900010493800
2017-11-211147.001147.001145.001145.0032003669800
2017-11-201091.001146.001072.001117.00970010717700
2017-11-171088.001092.001060.001078.0077008279800
2017-11-161036.001080.001036.001065.0064006729200
2017-11-151090.001100.001001.001035.001760018491900
2017-11-141108.001108.001062.001090.0068007381700
2017-11-131055.001080.001051.001078.0085009022000
2017-11-101090.001090.001040.001040.002180023200700
2017-11-091073.001108.001070.001090.0038004144000
2017-11-081123.001123.001053.001084.0048005295900
2017-11-071141.001144.001122.001122.0043004878800
2017-11-061193.001200.001129.001157.0055006422100
2017-11-021190.001200.001181.001190.0043005132200
2017-11-011170.001175.001169.001170.0037004337800
2017-10-311186.001186.001145.001157.0026003036700
2017-10-301180.001188.001139.001187.0061007132000
2017-10-271180.001180.001136.001169.0084009760300
2017-10-261129.001187.001111.001181.00980011303800
2017-10-251148.001150.001077.001099.001590017883400
2017-10-241011.001127.001010.001100.002300024211300
2017-10-231000.001021.00986.001007.0064006410000
2017-10-20982.001025.00982.001000.001390013910600
2017-10-19982.00982.00970.00970.0017001657400
2017-10-18976.00983.00974.00983.0014001369900
2017-10-17980.00980.00971.00978.00900879600
2017-10-16965.00980.00965.00977.0032003105000
2017-10-13975.00975.00965.00965.0024002338000
2017-10-12970.00973.00964.00964.0011001065200
2017-10-11965.00971.00964.00964.0024002316300
2017-10-10963.00985.00963.00964.0021002056800
2017-10-06971.00971.00963.00963.0014001354300
2017-10-05978.00993.00970.00970.0025002446900
2017-10-04985.00998.00973.00981.0088008701300
2017-10-03960.00974.00960.00974.0026002516800
2017-10-02980.00980.00960.00967.0026002512100
2017-09-29970.00970.00962.00963.00900869200
2017-09-28972.00972.00965.00969.00600581000
2017-09-27994.00995.00972.00972.0018001784300
2017-09-26998.00998.00982.00985.0038003770400
2017-09-25951.001000.00951.001000.0054005255900
2017-09-22965.00965.00950.00950.0015001429200
2017-09-21989.00989.00960.00965.0054005237800
2017-09-20988.00990.00981.00981.0020001978200
2017-09-19980.00988.00975.00988.0048004709700
2017-09-15975.00990.00971.00990.0011001076000
2017-09-14990.00990.00982.00990.0025002469800
2017-09-13990.00990.00982.00990.0016001581600
2017-09-12991.00991.00977.00978.0018001769700
2017-09-11974.00998.00974.00980.0029002839300
2017-09-08989.00989.00980.00986.0035003451000
2017-09-071018.001018.00984.00998.001060010688600
2017-09-061000.001000.00976.00993.0032003152500
2017-09-051001.001001.00973.00995.0037003650900
2017-09-041011.001011.00978.001004.0065006475700
2017-09-011020.001020.00993.00996.0078007825500
2017-08-31965.001025.00965.00992.001420013922300
2017-08-30960.00960.00945.00946.0043004107700
2017-08-29946.00971.00941.00951.0074007045300
2017-08-28948.00960.00947.00947.0050004759500
2017-08-25953.00953.00946.00946.0023002184700
2017-08-24945.00964.00945.00953.0022002107200
2017-08-23959.00963.00946.00949.0046004382700
2017-08-22964.00964.00951.00962.0020001913000
2017-08-21948.00966.00945.00946.0024002285900
2017-08-18963.00977.00935.00947.0054005149400
2017-08-17961.00985.00948.00978.0083008053600
2017-08-16935.00961.00929.00957.0074007060800
2017-08-15928.00956.00921.00935.0049004601600
2017-08-14905.00940.00879.00921.001460013218300
2017-08-10948.00985.00900.00925.003440032571100
2017-08-09930.00930.00845.00873.001840016421300
2017-08-08942.00942.00907.00930.0052004836100
2017-08-07944.00959.00944.00948.0014001336200
2017-08-04954.00954.00936.00938.0029002751800
2017-08-03959.00959.00941.00958.0035003334500
2017-08-02958.00964.00953.00964.0068006523500
2017-08-01943.00960.00937.00949.0069006538000
2017-07-31930.00948.00930.00943.0072006746700
2017-07-28926.00927.00921.00927.00800740100
2017-07-27928.00932.00922.00926.0032002968100
2017-07-26924.00928.00917.00928.0028002581500
2017-07-25923.00930.00918.00918.0047004324300
2017-07-24921.00923.00918.00920.0058005340600
2017-07-21923.00923.00915.00916.0015001378000
2017-07-20930.00939.00917.00917.0038003522800
2017-07-19925.00927.00911.00927.0094008679700
2017-07-18926.00927.00906.00917.0038003485300
2017-07-14912.00916.00901.00915.0052004748400
2017-07-13925.00933.00900.00917.0067006141400
2017-07-12934.00939.00924.00924.0026002433100
2017-07-11936.00941.00928.00934.0028002608800
2017-07-10942.00950.00936.00936.0039003680800
2017-07-07939.00942.00925.00942.0027002523100
2017-07-06923.00939.00913.00939.0051004712100
2017-07-05910.00919.00894.00917.0046004171500
2017-07-04936.00936.00902.00902.00104009514200
2017-07-03916.00927.00897.00927.0089008065400
2017-06-30894.00905.00891.00901.0059005289900
2017-06-29933.00933.00880.00895.002230020104100
2017-06-28940.00945.00931.00933.0020001871900
2017-06-27973.00973.00942.00950.0072006872500
2017-06-26940.00973.00921.00960.00103009779700
2017-06-23970.00970.00933.00940.0089008433300
2017-06-22969.00969.00960.00968.0012001158300
2017-06-21982.00982.00956.00960.00102009865500
2017-06-20988.00988.00960.00962.0078007662700
2017-06-19979.00985.00937.00973.0092008933000
2017-06-16955.00960.00925.00950.00105009870800
2017-06-15950.00958.00911.00955.0089008374000
2017-06-14987.00987.00931.00948.001800017187800
2017-06-13944.00975.00944.00973.0042004011600
2017-06-12995.00995.00942.00955.00103009881000
2017-06-09932.00965.00920.00965.0078007314300
2017-06-08944.00945.00931.00941.0055005158500
2017-06-07932.00959.00932.00944.0083007829700
2017-06-06974.00974.00930.00931.0085008039800
2017-06-05980.00988.00932.00964.002160020655600
2017-06-021000.001030.00963.00987.001390013872400
2017-06-01970.001003.00970.00999.001930019118400
2017-05-311030.001030.00947.00956.003550035580800
2017-05-301003.001030.001003.001030.002270023132700
2017-05-291002.001003.00980.00995.001870018622200
2017-05-26960.00990.00930.00987.001950018900000
2017-05-25910.00960.00910.00960.003490032623200
2017-05-24895.00903.00893.00903.001300011686400
2017-05-23892.00895.00880.00880.001240011007600
2017-05-22893.00915.00882.00892.002290020688100
2017-05-19850.00890.00845.00888.002420021177200
2017-05-18818.00827.00808.00821.001850015115200
2017-05-17889.00889.00839.00846.002880024682700
2017-05-16910.00910.00840.00852.002220019446800
2017-05-15882.00924.00856.00898.006600058626500
2017-05-12833.00897.00816.00822.005620047029200
2017-05-11790.00790.00775.00775.00110008601100
2017-05-10789.00790.00772.00790.0074005810300
2017-05-09780.00797.00775.00789.001300010249500
2017-05-08765.00775.00765.00774.0095007339100
2017-05-02739.00754.00732.00754.0049003618900
2017-05-01740.00740.00724.00739.0026001903300
2017-04-28761.00770.00722.00725.0095007169600
2017-04-27725.00769.00725.00753.0065004890900
2017-04-26710.00725.00708.00725.0071005066100
2017-04-25699.00700.00693.00700.0086005999100
2017-04-24692.00694.00680.00694.001950013399600
2017-04-21689.00689.00675.00682.0079005393000
2017-04-20682.00682.00671.00675.0035002365700
2017-04-19668.00680.00661.00680.0035002360300
2017-04-18688.00688.00663.00670.0069004678200
2017-04-17644.00663.00643.00658.0026001686900
2017-04-14630.00647.00630.00635.0016001019800
2017-04-13620.00635.00612.00635.0083005142700
2017-04-12642.00646.00625.00640.00142009022400
2017-04-11669.00695.00664.00672.0044002969000
2017-04-10672.00682.00665.00672.0036002428000
2017-04-07665.00685.00644.00685.00134008847200
2017-04-06700.00700.00631.00675.003210021284000
2017-04-05721.00731.00706.00707.0085006099700
2017-04-04772.00780.00704.00727.00114008481100
2017-04-03753.00815.00753.00785.001290010060800
2017-03-31732.00755.00732.00750.0049003654300
2017-03-30730.00780.00706.00721.00108007974200
2017-03-29732.00735.00701.00715.0050003589200
2017-03-281520.001520.001450.001476.0031004596300
2017-03-271516.001520.001480.001520.00680010258800
2017-03-241530.001530.001500.001516.0030004544600
2017-03-231530.001570.001520.001528.0017002613000
2017-03-221590.001590.001570.001570.0051008039400
2017-03-211550.001600.001550.001599.0039006164300
2017-03-171484.001544.001484.001541.0020003028200
2017-03-161467.001497.001467.001497.0061009016000
2017-03-151515.001515.001460.001467.0050007428600
2017-03-141515.001529.001475.001500.00730010989400
2017-03-131580.001609.001540.001544.001270019849500
2017-03-101648.001659.001575.001606.001090017487800
2017-03-091672.001717.001662.001664.002460041300100
2017-03-081481.001715.001480.001665.003610059858400
2017-03-071499.001500.001461.001481.0018002667600
2017-03-061475.001500.001470.001499.0037005472700
2017-03-031480.001517.001480.001501.0044006601100
2017-03-021519.001519.001490.001490.0045006755200
2017-03-011498.001515.001475.001495.0059008783300
2017-02-281401.001514.001401.001474.0037005409500
2017-02-271395.001450.001376.001431.00760010762400
2017-02-241499.001550.001455.001455.001330019974000
2017-02-231365.001455.001365.001455.00720010111800
2017-02-221340.001364.001340.001353.0041005533800
2017-02-211333.001355.001326.001331.0061008174400
2017-02-201305.001328.001305.001328.0059007776300
2017-02-171318.001318.001290.001300.0039005068400
2017-02-161296.001318.001291.001318.0059007683200
2017-02-151329.001329.001290.001293.0023003023100
2017-02-141299.001310.001268.001300.001230015911100
2017-02-131190.001260.001190.001260.00830010245500
2017-02-101180.001182.001150.001160.0022002588200
2017-02-091174.001200.001170.001180.00800948500
2017-02-081184.001184.001184.001184.00100118400
2017-02-071211.001211.001134.001174.0065007708400
2017-02-061255.001255.001216.001225.0027003319800
2017-02-031251.001251.001251.001251.00100125100
2017-02-021250.001251.001228.001251.0063007847700
2017-02-011280.001280.001251.001251.0017002146700
2017-01-311290.001290.001265.001266.0022002796700
2017-01-301280.001280.001250.001280.0040005085600
2017-01-271230.001250.001220.001250.0021002590000
2017-01-261270.001270.001230.001230.0013001608000
2017-01-251229.001265.001228.001240.0027003345000
2017-01-241251.001251.001222.001222.0014001720300
2017-01-231238.001250.001238.001250.00600748300
2017-01-201232.001233.001232.001233.00500616400
2017-01-191220.001250.001220.001250.00600747000
2017-01-181280.001280.001210.001210.0013001615500
2017-01-171200.001271.001185.001251.0024002936200
2017-01-161222.001248.001222.001240.0011001363100
2017-01-131251.001252.001219.001250.0055006816400
2017-01-121343.001343.001240.001290.00890011391200
2017-01-111259.001369.001235.001345.00980012843000
2017-01-101192.001259.001185.001250.00990012214100
2017-01-061148.001277.001142.001180.001410017064600
2017-01-051153.001153.001122.001122.0011001253300
2017-01-041140.001165.001106.001106.0047005340300
2016-12-301086.001089.001067.001080.0042004555300
2016-12-291080.001089.001079.001086.0039004242700
2016-12-281085.001089.001080.001080.0031003368500
2016-12-271070.001089.001070.001087.0058006241000
2016-12-261070.001105.001064.001071.0052005629000
2016-12-221052.001057.001052.001057.00600633200
2016-12-211057.001065.001045.001064.0036003801000
2016-12-201033.001050.001033.001050.0020002090500
2016-12-191026.001045.001026.001045.0014001458100
2016-12-161040.001040.001026.001026.0010001032300
2016-12-151059.001059.001040.001040.00900943900
2016-12-1400
2016-12-131084.001084.001047.001047.0033003506200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter